Deutsche Märkte öffnen in 2 Stunden 25 Minuten

Carrefour SA (CA.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
17,23+0,08 (+0,44%)
Börsenschluss: 05:35PM CET
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 202317,2117,2517,1117,2317,231.006.736
06. Dez. 202317,3417,3817,1117,1517,151.367.341
05. Dez. 202317,2417,4117,1817,3217,321.459.689
04. Dez. 202317,3617,3917,1417,2217,221.318.150
01. Dez. 202317,4817,5017,2817,3017,30994.923
30. Nov. 202317,3417,4017,2717,4017,403.084.563
29. Nov. 202317,4117,5117,3417,3517,351.281.015
28. Nov. 202317,3517,4017,1817,4017,401.107.303
27. Nov. 202317,3517,4417,3417,4117,41887.878
24. Nov. 202317,2317,4017,2317,3617,36981.714
23. Nov. 202317,1717,3317,1617,2517,25753.795
22. Nov. 202316,9717,2516,9417,1817,181.584.804
21. Nov. 202316,8517,0216,7916,9116,911.427.694
20. Nov. 202317,0017,0816,8116,8416,841.211.832
17. Nov. 202317,0317,0916,9217,0117,011.921.421
16. Nov. 202317,2317,2817,0117,0117,011.730.213
15. Nov. 202317,3717,4717,1717,1717,171.648.184
14. Nov. 202317,2817,3917,1917,3117,311.253.900
13. Nov. 202317,1217,3517,0617,2917,291.173.662
10. Nov. 202317,0217,2317,0117,1017,101.197.992
09. Nov. 202317,2317,2516,9817,0017,002.033.519
08. Nov. 202317,1817,3316,9717,1717,171.696.019
07. Nov. 202317,0017,3717,0017,2717,272.174.701
06. Nov. 202317,1117,1817,0217,0817,081.514.843
03. Nov. 202317,0617,3217,0617,1317,131.731.454
02. Nov. 202316,9517,2716,9217,0217,022.012.873
01. Nov. 202316,7416,9116,7216,9016,902.107.569
31. Okt. 202316,6816,8616,5316,5816,581.937.119
30. Okt. 202316,4616,7416,4316,6716,671.890.844
27. Okt. 202316,3016,5316,2116,4516,451.615.329
26. Okt. 202316,0216,5516,0216,3516,353.220.064
25. Okt. 202315,7715,9015,4815,6115,611.565.535
24. Okt. 202315,7215,8715,7015,7715,771.178.508
23. Okt. 202315,6315,7715,4815,7115,711.024.850
20. Okt. 202315,6715,8015,5215,5815,581.769.291
19. Okt. 202315,8215,8715,6515,8215,821.251.787
18. Okt. 202315,7715,9015,7215,8515,851.147.455
17. Okt. 202315,8616,0715,8115,8115,811.331.229
16. Okt. 202315,8115,9415,8115,9215,921.642.413
13. Okt. 202315,9215,9415,7415,7815,781.313.897
12. Okt. 202315,9016,0015,7315,9315,931.901.726
11. Okt. 202315,9516,0815,8015,9115,912.069.574
10. Okt. 202316,3116,4315,3216,0016,003.932.863
09. Okt. 202316,1016,2416,0016,1916,191.256.247
06. Okt. 202316,1016,2316,0216,1716,171.621.271
05. Okt. 202315,9816,1715,9516,0616,062.179.650
04. Okt. 202315,9516,1715,9015,9015,901.668.985
03. Okt. 202316,1216,1615,9516,0116,011.254.132
02. Okt. 202316,4116,5016,1116,1316,131.311.304
29. Sept. 202316,2816,4216,2716,2816,281.721.329
28. Sept. 202316,2016,3316,1316,2616,261.072.716
27. Sept. 202316,3016,3216,0816,1916,191.278.247
26. Sept. 202316,2016,3016,1016,2516,251.265.616
25. Sept. 202316,4216,5016,1516,2316,231.771.589
22. Sept. 202316,6916,6916,4216,4416,441.955.111
21. Sept. 202316,8316,9216,7216,7816,781.636.371
20. Sept. 202317,0617,1616,9216,9216,921.308.707
19. Sept. 202316,8217,0316,8017,0317,031.252.267
18. Sept. 202316,9117,0016,7216,8316,831.348.918
15. Sept. 202317,1817,2616,9016,9616,963.188.373
14. Sept. 202317,0917,3417,0617,1317,131.739.167
13. Sept. 202317,1917,2316,9817,0817,081.622.046
12. Sept. 202317,1317,3517,1317,2517,251.389.634
11. Sept. 202317,1217,3017,0017,0517,051.791.010
08. Sept. 202316,6817,0816,6816,9916,992.127.359
07. Sept. 202316,5516,7616,4416,6716,672.001.145
06. Sept. 202316,7416,7816,5216,6116,612.436.304
05. Sept. 202316,9516,9816,5616,7616,762.148.770
04. Sept. 202317,3317,4717,1117,1417,141.706.021
01. Sept. 202317,6317,6417,1417,2817,282.173.713
31. Aug. 202317,6517,8817,5517,6717,672.605.757
30. Aug. 202317,3917,6917,2817,5317,533.003.966
29. Aug. 202318,2418,3817,3017,4117,413.947.874
28. Aug. 202318,2718,4918,2418,2418,241.509.047
25. Aug. 202318,1318,4018,1318,2118,21876.718
24. Aug. 202318,1518,2618,0818,1518,15845.096
23. Aug. 202318,2818,2818,0418,0918,091.066.336
22. Aug. 202318,3518,6018,2518,2518,251.098.491
21. Aug. 202318,1018,4418,1018,2818,281.234.120
18. Aug. 202318,1718,2318,0218,1118,11898.109
17. Aug. 202318,0018,3418,0018,2618,261.501.228
16. Aug. 202318,0018,1017,9618,0718,071.216.963
15. Aug. 202318,1618,2417,9418,0018,001.119.433
14. Aug. 202318,1018,3018,0518,1418,141.082.198
11. Aug. 202318,1618,2818,0818,1218,121.084.879
10. Aug. 202318,1718,2518,1418,2018,201.046.263
09. Aug. 202318,2618,2718,0718,0718,071.243.211
08. Aug. 202318,0218,1617,9718,1518,151.099.819
07. Aug. 2023------
04. Aug. 202318,2418,2718,1018,1618,161.193.900
03. Aug. 202318,1818,2918,0118,2418,241.621.414
02. Aug. 202318,2818,4218,1518,2518,251.639.088
01. Aug. 202318,1418,5318,1118,4018,401.736.338
31. Juli 202318,2018,3318,0418,1918,191.685.801
28. Juli 202318,4618,6118,2318,2618,261.516.385
27. Juli 202318,5018,7218,0618,5418,543.870.049
26. Juli 202317,5017,9817,5017,9817,982.069.325
25. Juli 202317,6817,7217,4017,4717,471.563.756
24. Juli 202317,6517,7817,5717,6417,641.223.277
21. Juli 202317,7217,9317,6417,7117,711.772.326
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...